FRA:1UK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.76	0.82	0.76	0.78	0.78	-	-
Mar 26, 2026	0.76	0.82	0.76	0.78	0.78	-2.50%	-
Mar 25, 2026	0.75	0.85	0.75	0.80	0.80	1.27%	-
Mar 24, 2026	0.76	0.85	0.76	0.79	0.79	-1.86%	-
Mar 23, 2026	0.79	0.86	0.79	0.81	0.81	-1.23%	-
Mar 20, 2026	0.79	0.86	0.79	0.82	0.82	-	-
Mar 19, 2026	0.80	0.82	0.80	0.82	0.82	-1.21%	-
Mar 18, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	-
Mar 17, 2026	0.82	0.82	0.81	0.82	0.82	-1.20%	-
Mar 16, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	-
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	-
Mar 12, 2026	0.81	0.82	0.81	0.82	0.82	-4.65%	-
Mar 11, 2026	0.84	0.86	0.84	0.86	0.86	-0.58%	-
Mar 10, 2026	0.83	0.87	0.83	0.87	0.87	8.81%	-
Mar 9, 2026	0.80	0.80	0.80	0.80	0.80	-6.47%	-
Mar 6, 2026	0.80	0.85	0.80	0.85	0.85	-5.03%	-
Mar 5, 2026	0.83	0.90	0.83	0.90	0.90	1.13%	-
Mar 4, 2026	0.83	0.89	0.83	0.89	0.89	-0.56%	-
Mar 3, 2026	0.83	0.89	0.83	0.89	0.89	3.49%	-
Mar 2, 2026	0.80	0.86	0.80	0.86	0.86	-4.44%	-
Feb 27, 2026	0.84	0.90	0.84	0.90	0.90	2.86%	-
Feb 26, 2026	0.82	0.88	0.82	0.88	0.88	-0.57%	-
Feb 25, 2026	0.82	0.88	0.82	0.88	0.88	-0.56%	-
Feb 24, 2026	0.81	0.89	0.81	0.89	0.89	-3.28%	-
Feb 23, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 20, 2026	0.86	0.92	0.86	0.92	0.92	-6.63%	-
Feb 19, 2026	0.91	0.98	0.91	0.98	0.98	-0.51%	-
Feb 18, 2026	0.91	0.99	0.91	0.99	0.99	0.51%	-
Feb 17, 2026	0.92	0.98	0.92	0.98	0.98	1.55%	-
Feb 16, 2026	0.92	0.97	0.92	0.97	0.97	-2.03%	-
Feb 13, 2026	0.93	0.99	0.93	0.99	0.99	-	-
Feb 12, 2026	0.93	0.99	0.93	0.99	0.99	-	-
Feb 11, 2026	0.93	0.99	0.93	0.99	0.99	0.51%	-
Feb 10, 2026	0.93	0.98	0.93	0.98	0.98	1.55%	-
Feb 9, 2026	0.92	0.97	0.92	0.97	0.97	-3.50%	-
Feb 6, 2026	0.88	1.00	0.88	1.00	1.00	10.50%	1,000
Feb 5, 2026	0.86	0.91	0.86	0.91	0.91	2.84%	-
Feb 4, 2026	0.84	0.88	0.84	0.88	0.88	-1.12%	-
Feb 3, 2026	0.83	0.89	0.83	0.89	0.89	2.30%	-
Feb 2, 2026	0.81	0.87	0.81	0.87	0.87	-1.14%	-
Jan 30, 2026	0.82	0.88	0.82	0.88	0.88	-0.56%	-
Jan 29, 2026	0.82	0.89	0.82	0.89	0.89	9.26%	-
Jan 28, 2026	0.73	0.81	0.73	0.81	0.81	8.00%	-
Jan 27, 2026	0.71	0.75	0.71	0.75	0.75	1.35%	-
Jan 26, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	-
Jan 23, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	-
Jan 22, 2026	0.67	0.69	0.67	0.69	0.69	0.74%	-
Jan 21, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	-
Jan 20, 2026	0.69	0.69	0.68	0.68	0.68	-6.25%	-
Jan 19, 2026	0.69	0.72	0.69	0.72	0.72	0.70%	-